Arrive AI (ARAI) Price: 0.1161

Arrive AI, Inc. (ARAI)

0.1161 -0.01 (-8.44%) USD | NASDAQ | Oct 23, 16:00

0.1145 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.124	0.1244	0.1155	0.1161	1.271M
Oct 22, 2026	0.1306	0.1306	0.12	0.1268	3.684M
Oct 21, 2026	0.1242	0.1266	0.12	0.1225	1.469M
Oct 20, 2026	0.122	0.1245	0.1173	0.12	1.612M
Oct 19, 2026	0.1198	0.1236	0.1128	0.1204	11.31M
Oct 16, 2026	0.1351	0.1371	0.1239	0.1239	2.109M
Oct 15, 2026	0.1298	0.14	0.1233	0.1371	1.443M
Oct 14, 2026	0.1326	0.1371	0.1271	0.1327	2.269M
Oct 13, 2026	0.147	0.1476	0.1318	0.1436	4.953M
Oct 12, 2026	0.15	0.1522	0.134	0.1506	4.844M
Oct 09, 2026	0.175	0.1813	0.1501	0.1517	14.26M
Oct 08, 2026	0.19	0.195	0.1666	0.1774	19.84M
Oct 07, 2026	0.1886	0.2068	0.1855	0.1908	10.01M
Oct 06, 2026	0.21	0.2109	0.1841	0.2011	181.77M
Oct 05, 2026	0.22	0.22	0.2048	0.2075	335852.0
Oct 02, 2026	0.2151	0.2237	0.2124	0.2155	128856.0
Oct 01, 2026	0.2219	0.2243	0.213	0.2155	380429.0
Sep 30, 2026	0.218	0.2322	0.21	0.217	875027.0
Sep 29, 2026	0.1945	0.2189	0.1851	0.2093	987431.0
Sep 28, 2026	0.207	0.214	0.1862	0.1914	732306.0
Sep 25, 2026	0.2341	0.2341	0.2012	0.2012	1.632M
Sep 24, 2026	0.24	0.2431	0.234	0.2341	320409.0
Sep 23, 2026	0.249	0.2685	0.24	0.2427	1.366M
Sep 22, 2026	0.251	0.2588	0.24	0.2499	625159.0
Sep 21, 2026	0.24	0.27	0.2303	0.24	2.294M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks